AVI Global Trust (AGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AVI Global Trust

Date Open High Low Close* Volume
29/09/2021 1,016.00p 1,020.00p 1,006.00p 1,012.00p 151805
28/09/2021 1,014.00p 1,016.00p 1,008.00p 1,014.00p 157569
27/09/2021 1,026.00p 1,026.40p 1,012.47p 1,016.00p 89036
24/09/2021 1,016.00p 1,020.44p 1,016.00p 1,016.00p 114224
23/09/2021 1,020.00p 1,020.00p 1,012.98p 1,016.00p 58680
22/09/2021 1,014.00p 1,016.00p 1,008.00p 1,012.00p 116250
21/09/2021 1,000.00p 1,008.00p 1,000.00p 1,008.00p 92827
20/09/2021 1,006.00p 1,008.67p 998.79p 1,006.00p 193884
17/09/2021 1,016.00p 1,018.00p 1,004.00p 1,004.00p 263100
16/09/2021 1,010.00p 1,012.00p 1,003.84p 1,010.00p 113296
15/09/2021 1,004.00p 1,010.00p 1,004.00p 1,006.00p 170878
14/09/2021 1,004.00p 1,008.00p 1,002.00p 1,004.00p 101319
13/09/2021 1,006.00p 1,006.29p 1,002.00p 1,004.00p 101914
10/09/2021 1,006.00p 1,006.00p 1,000.00p 1,000.00p 77855
09/09/2021 996.00p 1,008.00p 996.00p 997.00p 85923
08/09/2021 1,000.00p 1,008.00p 994.00p 999.00p 217619
07/09/2021 1,002.00p 1,002.00p 989.45p 1,000.00p 162728
06/09/2021 995.00p 1,002.00p 989.08p 1,000.00p 131953
03/09/2021 992.00p 996.00p 990.00p 993.00p 164138
02/09/2021 980.00p 989.00p 979.50p 989.00p 368230
01/09/2021 977.00p 982.00p 969.09p 982.00p 162429
31/08/2021 972.00p 975.00p 966.00p 974.00p 134835
27/08/2021 965.00p 970.00p 958.00p 969.00p 69727
26/08/2021 971.00p 971.00p 965.50p 966.00p 43947
25/08/2021 968.00p 972.00p 960.00p 972.00p 195458
24/08/2021 962.00p 965.00p 958.60p 965.00p 90509
23/08/2021 950.00p 963.00p 950.00p 957.00p 67537
20/08/2021 950.00p 961.00p 950.00p 957.00p 69123
19/08/2021 960.00p 960.00p 952.00p 955.00p 85845
18/08/2021 967.00p 969.00p 964.06p 966.00p 74032
17/08/2021 963.00p 968.00p 960.98p 968.00p 82900
16/08/2021 964.00p 967.00p 959.00p 963.00p 348930
13/08/2021 972.00p 975.00p 967.21p 971.00p 104051
12/08/2021 966.00p 967.09p 961.11p 965.00p 58082
11/08/2021 966.00p 970.00p 962.00p 970.00p 169727
10/08/2021 965.00p 966.00p 961.00p 961.00p 70290
09/08/2021 966.00p 966.70p 960.00p 960.00p 89546
06/08/2021 960.00p 967.00p 958.00p 966.00p 81940
05/08/2021 967.00p 967.00p 962.00p 964.00p 141168
04/08/2021 965.00p 967.68p 958.00p 965.00p 62064
03/08/2021 965.00p 965.00p 958.79p 962.00p 124002
02/08/2021 963.00p 966.00p 956.47p 966.00p 245737
30/07/2021 956.00p 960.00p 952.00p 957.00p 90502
29/07/2021 959.00p 964.00p 953.80p 960.00p 69337
28/07/2021 954.00p 959.00p 952.00p 953.00p 55761
27/07/2021 958.00p 959.00p 950.02p 956.00p 107728
26/07/2021 958.00p 960.00p 952.00p 958.00p 68442
23/07/2021 962.00p 963.63p 958.00p 959.00p 76918
22/07/2021 956.00p 962.00p 952.68p 954.00p 83586
21/07/2021 948.00p 959.00p 948.00p 956.00p 131058
20/07/2021 948.00p 953.62p 943.00p 943.00p 97353
19/07/2021 969.00p 969.00p 944.00p 944.00p 105867
16/07/2021 974.00p 976.00p 963.00p 963.00p 99376
15/07/2021 972.00p 979.93p 968.00p 975.00p 64487
14/07/2021 973.00p 980.23p 972.00p 974.00p 69445
13/07/2021 975.00p 983.00p 973.00p 973.00p 104436
12/07/2021 987.00p 987.00p 973.00p 973.00p 52891
09/07/2021 976.00p 979.00p 971.00p 972.00p 64615
08/07/2021 985.00p 987.00p 969.00p 970.00p 76279
07/07/2021 984.00p 992.00p 981.17p 989.00p 91328
06/07/2021 987.00p 989.00p 980.00p 981.00p 104272
05/07/2021 987.00p 987.00p 979.00p 985.00p 66136
02/07/2021 965.00p 984.83p 965.00p 983.00p 191681
01/07/2021 973.00p 973.00p 963.00p 965.00p 93606
30/06/2021 974.00p 977.00p 963.00p 969.00p 149482
29/06/2021 965.00p 976.00p 965.00p 972.00p 102797
28/06/2021 977.00p 977.00p 966.00p 971.00p 115279
25/06/2021 958.00p 974.00p 958.00p 973.00p 135887
24/06/2021 968.00p 973.00p 958.00p 965.00p 157094
23/06/2021 970.00p 975.00p 969.00p 970.00p 61686
22/06/2021 949.00p 969.00p 949.00p 969.00p 120357
21/06/2021 950.00p 965.00p 942.07p 951.00p 187931
18/06/2021 964.00p 966.00p 950.00p 956.00p 246611
17/06/2021 971.00p 979.00p 958.00p 962.00p 184595
16/06/2021 988.00p 988.00p 960.12p 970.00p 204585
15/06/2021 995.00p 995.00p 970.00p 977.00p 183066
14/06/2021 990.00p 993.80p 974.00p 980.00p 187414
11/06/2021 988.00p 993.17p 970.00p 977.00p 137217
10/06/2021 988.00p 989.76p 978.00p 982.00p 216113
09/06/2021 991.00p 995.00p 979.00p 987.00p 131750
08/06/2021 981.00p 992.00p 981.00p 991.00p 153330
07/06/2021 976.00p 984.00p 973.00p 983.00p 156984
04/06/2021 982.00p 998.00p 973.00p 974.00p 110941
03/06/2021 985.00p 986.00p 978.00p 978.00p 56727
02/06/2021 988.00p 988.00p 980.00p 986.00p 220614
01/06/2021 989.00p 993.00p 980.08p 986.00p 129085
28/05/2021 970.00p 988.00p 970.00p 975.00p 83241
27/05/2021 983.00p 988.00p 970.00p 982.00p 117540
26/05/2021 985.00p 986.00p 967.00p 974.00p 113307
25/05/2021 960.00p 982.00p 960.00p 975.00p 190183
24/05/2021 976.00p 979.56p 963.00p 972.00p 90247
21/05/2021 979.00p 979.00p 970.00p 975.00p 160419
20/05/2021 961.00p 974.00p 961.00p 969.00p 121606
19/05/2021 968.00p 982.38p 960.00p 965.00p 130088
18/05/2021 981.00p 981.00p 964.00p 970.00p 83423
17/05/2021 968.00p 981.26p 968.00p 974.00p 118128
14/05/2021 968.00p 976.00p 966.66p 969.00p 121072
13/05/2021 963.00p 966.60p 947.04p 962.00p 167703
12/05/2021 972.00p 978.00p 963.24p 966.00p 166769
11/05/2021 989.00p 989.00p 965.00p 966.00p 159737
10/05/2021 1,008.00p 1,008.00p 986.33p 990.00p 130207
07/05/2021 999.00p 1,010.00p 985.00p 998.00p 148358
06/05/2021 998.00p 998.00p 984.00p 986.00p 100069
05/05/2021 996.00p 996.94p 981.00p 981.00p 147611
04/05/2021 1,002.00p 1,012.00p 975.00p 984.00p 187506
30/04/2021 1,012.00p 1,012.00p 998.79p 1,004.00p 303797
29/04/2021 1,010.00p 1,026.86p 1,000.00p 1,004.00p 276755
28/04/2021 998.00p 1,006.58p 996.17p 1,004.00p 105457
27/04/2021 1,010.00p 1,020.66p 996.00p 998.00p 163343
26/04/2021 1,010.00p 1,010.00p 994.00p 1,002.00p 146489
23/04/2021 1,004.00p 1,008.00p 997.71p 1,002.00p 132771
22/04/2021 1,002.00p 1,006.00p 995.50p 1,002.00p 168996
21/04/2021 994.00p 994.00p 981.44p 988.00p 146136
20/04/2021 1,016.00p 1,016.00p 990.00p 990.00p 163006
19/04/2021 1,014.00p 1,019.98p 1,010.00p 1,012.00p 144357
16/04/2021 1,010.00p 1,016.00p 1,004.31p 1,014.00p 237508
15/04/2021 1,000.00p 1,000.00p 995.00p 1,000.00p 204427
14/04/2021 996.00p 998.00p 993.00p 995.00p 230102
13/04/2021 994.00p 998.45p 990.00p 990.00p 126787
12/04/2021 992.00p 1,000.00p 985.91p 994.00p 240074
09/04/2021 979.00p 996.68p 979.00p 994.00p 225299
08/04/2021 985.00p 985.00p 974.00p 980.00p 218483
07/04/2021 974.00p 984.00p 962.00p 982.00p 320315
06/04/2021 964.00p 969.00p 959.64p 966.00p 219419
01/04/2021 945.00p 961.00p 945.00p 956.00p 146489
31/03/2021 946.00p 947.10p 940.70p 945.00p 153622
30/03/2021 947.00p 947.00p 940.00p 940.00p 131102
29/03/2021 949.00p 949.00p 936.00p 942.00p 115029
26/03/2021 943.00p 946.00p 936.00p 942.00p 123614
25/03/2021 949.00p 949.00p 932.00p 933.00p 116205
24/03/2021 954.00p 954.00p 940.31p 941.00p 118806
23/03/2021 954.00p 954.00p 942.00p 945.00p 128078
22/03/2021 939.00p 950.38p 934.90p 949.00p 221976
19/03/2021 945.00p 945.00p 932.00p 932.00p 358763
18/03/2021 950.00p 950.00p 936.00p 938.00p 130570
17/03/2021 950.00p 961.52p 936.00p 944.00p 196439
16/03/2021 948.00p 961.90p 942.00p 956.00p 153429
15/03/2021 942.00p 945.32p 937.00p 940.00p 190259
12/03/2021 942.00p 942.00p 931.00p 937.00p 87104
11/03/2021 935.00p 941.04p 930.00p 938.00p 179821
10/03/2021 923.00p 933.04p 922.10p 932.00p 209402
09/03/2021 908.00p 932.70p 908.00p 924.00p 308752
08/03/2021 896.00p 917.00p 893.00p 917.00p 323495
05/03/2021 889.00p 904.06p 878.00p 896.00p 464533
04/03/2021 896.00p 896.00p 881.00p 881.00p 107162
03/03/2021 898.00p 899.00p 890.00p 895.00p 243267
02/03/2021 889.00p 895.00p 884.80p 892.00p 247826
01/03/2021 880.00p 886.00p 877.31p 878.00p 236508
26/02/2021 875.00p 883.00p 871.00p 871.00p 122912
25/02/2021 884.00p 889.38p 879.00p 885.00p 129327
24/02/2021 882.00p 889.00p 876.31p 889.00p 121050
23/02/2021 885.00p 896.00p 876.00p 887.00p 134638
22/02/2021 895.00p 900.40p 874.00p 886.00p 198229
19/02/2021 905.00p 905.00p 890.00p 897.00p 114426
18/02/2021 918.00p 920.96p 897.00p 897.00p 125480
17/02/2021 927.00p 927.00p 913.00p 913.00p 161738
16/02/2021 934.00p 934.00p 923.00p 926.00p 211933
15/02/2021 913.00p 932.00p 913.00p 926.00p 119276
12/02/2021 916.00p 921.22p 909.82p 916.00p 126843
11/02/2021 922.00p 922.00p 909.00p 916.00p 85067
10/02/2021 912.00p 919.40p 912.00p 912.00p 102322
09/02/2021 917.00p 919.00p 906.04p 912.00p 109121
08/02/2021 922.00p 922.00p 910.00p 916.00p 80845
05/02/2021 889.00p 924.00p 889.00p 916.00p 332181
04/02/2021 890.00p 890.00p 878.43p 887.00p 141450
03/02/2021 881.00p 889.00p 869.56p 883.00p 184997
02/02/2021 865.00p 877.00p 858.21p 876.00p 237955
01/02/2021 855.00p 863.92p 846.00p 855.00p 148697
29/01/2021 861.00p 861.00p 846.00p 855.00p 131043
28/01/2021 870.00p 870.00p 845.00p 862.00p 103657
27/01/2021 879.00p 879.00p 858.00p 858.00p 80418
26/01/2021 885.00p 885.00p 866.00p 870.00p 66294
25/01/2021 870.00p 881.84p 870.00p 870.00p 119910
22/01/2021 883.00p 887.00p 867.00p 873.00p 122653
21/01/2021 888.00p 888.00p 874.00p 874.00p 112346
20/01/2021 868.00p 878.00p 868.00p 876.00p 178383
19/01/2021 884.00p 884.00p 868.00p 870.00p 69419
18/01/2021 865.00p 880.82p 863.00p 867.00p 113076
15/01/2021 877.00p 882.56p 864.00p 865.00p 104051
14/01/2021 890.00p 890.00p 875.00p 881.00p 143695
13/01/2021 886.00p 891.10p 878.00p 878.00p 88181
12/01/2021 892.00p 892.00p 880.00p 880.00p 107254
11/01/2021 891.00p 893.32p 880.00p 883.00p 106265
08/01/2021 894.00p 894.95p 883.00p 885.00p 170960
07/01/2021 895.00p 895.00p 880.00p 886.00p 138928
06/01/2021 890.00p 890.00p 879.00p 886.00p 127379
05/01/2021 890.00p 892.00p 876.00p 885.00p 131628
04/01/2021 882.00p 890.00p 879.34p 887.00p 171387
31/12/2020 874.00p 882.40p 874.00p 882.00p 39571
30/12/2020 883.00p 886.63p 876.26p 880.00p 44678
29/12/2020 862.00p 893.92p 862.00p 885.00p 158517
24/12/2020 860.00p 860.00p 848.00p 857.00p 55045
23/12/2020 849.00p 854.00p 844.63p 854.00p 53546
22/12/2020 847.00p 850.00p 841.00p 841.00p 102197
21/12/2020 852.00p 860.00p 839.00p 839.00p 129350
18/12/2020 854.00p 859.00p 850.00p 852.00p 171337
17/12/2020 850.00p 866.00p 845.00p 855.00p 270109
16/12/2020 832.00p 849.22p 832.00p 844.00p 244567
15/12/2020 845.00p 845.00p 832.00p 836.00p 135764
14/12/2020 832.00p 842.00p 830.00p 839.00p 80479

*Close Price adjusted for both dividends and splits